日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エンチョー(8208)の株価時系列情報

エンチョー(8208)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2025/08/01 1,192 1,218 1,192 1,217 6,500
2025/07/31 1,206 1,206 1,189 1,196 2,900
2025/07/30 1,196 1,205 1,190 1,203 5,500
2025/07/29 1,181 1,196 1,179 1,196 4,400
2025/07/28 1,162 1,181 1,162 1,181 24,900
2025/07/25 1,173 1,173 1,170 1,170 1,200
2025/07/24 1,163 1,175 1,163 1,170 2,400
2025/07/23 1,160 1,172 1,160 1,165 2,500
2025/07/22 1,159 1,165 1,159 1,159 3,300
2025/07/18 1,163 1,167 1,159 1,159 1,000
2025/07/17 1,143 1,170 1,143 1,169 3,800
2025/07/16 1,150 1,154 1,140 1,147 5,000
2025/07/15 1,126 1,148 1,126 1,148 3,200
2025/07/14 1,121 1,135 1,121 1,132 1,200
2025/07/11 1,125 1,129 1,121 1,121 800
2025/07/10 1,122 1,126 1,117 1,126 2,900
2025/07/09 1,115 1,131 1,115 1,126 4,700
2025/07/08 1,104 1,110 1,104 1,110 900
2025/07/07 1,106 1,109 1,100 1,109 2,800
2025/07/04 1,110 1,111 1,105 1,106 3,100
2025/07/03 1,098 1,107 1,098 1,103 5,700
2025/07/01 1,100 1,100 1,090 1,095 6,800
2025/06/30 1,150 1,150 1,097 1,101 11,500
2025/06/27 1,109 1,120 1,109 1,120 3,600
2025/06/26 1,112 1,116 1,106 1,109 7,500
2025/06/25 1,112 1,112 1,101 1,101 2,000
2025/06/24 1,118 1,120 1,110 1,116 8,100
2025/06/23 1,104 1,119 1,104 1,116 7,800
2025/06/20 1,094 1,104 1,094 1,104 4,100
2025/06/19 1,090 1,100 1,090 1,099 3,900
2025/06/18 1,098 1,098 1,086 1,093 900
2025/06/17 1,094 1,098 1,094 1,098 2,000
2025/06/16 1,092 1,092 1,092 1,092 500
2025/06/13 1,090 1,092 1,088 1,092 6,100
2025/06/12 1,095 1,095 1,091 1,091 2,200
2025/06/11 1,086 1,096 1,086 1,095 2,900
2025/06/10 1,087 1,087 1,078 1,086 6,100
2025/06/09 1,093 1,093 1,090 1,090 4,800
2025/06/06 1,080 1,096 1,080 1,095 5,500
2025/06/05 1,082 1,085 1,070 1,085 8,200
2025/06/04 1,079 1,083 1,061 1,079 16,600
2025/06/03 1,071 1,081 1,071 1,074 6,900
2025/06/02 1,071 1,071 1,069 1,069 800
2025/05/30 1,070 1,075 1,070 1,071 3,300
2025/05/29 1,075 1,076 1,074 1,074 6,300
2025/05/28 1,081 1,081 1,077 1,077 8,400
2025/05/27 1,077 1,077 1,070 1,070 6,400
2025/05/26 1,068 1,077 1,068 1,073 7,200
2025/05/23 1,065 1,071 1,065 1,070 8,100
2025/05/22 1,068 1,074 1,068 1,074 4,200
2025/05/21 1,073 1,079 1,068 1,068 15,600
2025/05/20 1,090 1,090 1,060 1,070 23,700
2025/05/19 1,086 1,088 1,072 1,088 5,800
2025/05/16 1,090 1,092 1,073 1,086 7,900
2025/05/15 1,080 1,111 1,049 1,091 87,400
2025/05/14 1,106 1,106 1,072 1,081 15,300
2025/05/13 1,112 1,128 1,088 1,106 57,700
2025/05/12 984 984 984 984 6,000
2025/05/09 834 834 834 834 200
2025/05/08 826 830 826 826 1,100
2025/05/07 839 839 839 839 100
2025/05/02 872 872 842 842 1,400
2025/04/30 865 865 865 865 1,100
2025/04/28 835 835 835 835 1,300
2025/04/25 835 835 820 820 600
2025/04/24 820 820 820 820 300
2025/04/23 828 830 828 830 400
2025/04/22 820 820 820 820 100
2025/04/21 825 826 816 820 1,000
2025/04/18 819 887 819 840 4,800
2025/04/16 804 804 804 804 100
2025/04/11 814 814 785 792 3,200
2025/04/10 801 814 797 814 1,000
2025/04/09 785 786 785 785 500
2025/04/08 800 934 783 785 25,700
2025/04/07 800 800 785 785 1,200
2025/04/04 821 821 821 821 100
2025/04/03 826 826 821 821 500
2025/04/02 826 826 826 826 100
2025/04/01 826 826 825 825 1,400
2025/03/28 826 826 826 826 200
2025/03/27 839 839 839 839 2,000
2025/03/26 834 836 834 836 1,400
2025/03/25 832 835 832 835 1,400
2025/03/24 835 835 833 833 500
2025/03/21 840 840 836 836 2,100
2025/03/19 838 839 838 839 600
2025/03/18 834 834 834 834 300
2025/03/17 833 833 833 833 200
2025/03/13 830 840 830 840 1,000
2025/03/12 840 840 830 830 1,700
2025/03/11 832 840 830 840 1,900
2025/03/10 839 839 829 829 1,900
2025/03/07 843 843 841 841 700
2025/03/05 841 841 841 841 200
2025/03/04 841 841 841 841 300
2025/02/28 835 835 835 835 200
2025/02/27 844 848 844 848 1,800
2025/02/26 848 848 832 832 1,300
2025/02/25 846 846 846 846 300
2025/02/21 841 841 841 841 100
2025/02/19 840 840 837 837 1,700
2025/02/18 849 849 840 840 300
2025/02/14 850 850 850 850 500
2025/02/13 855 855 855 855 1,400
2025/02/12 847 855 847 855 1,400
2025/02/10 847 847 847 847 1,400
2025/02/07 860 860 860 860 200
2025/02/06 849 849 849 849 200
2025/02/03 845 845 845 845 300
2025/01/31 845 845 845 845 100
2025/01/30 844 844 844 844 200
2025/01/28 845 845 843 843 500
2025/01/27 848 848 848 848 2,100
2025/01/24 858 863 848 848 1,500
2025/01/22 858 858 858 858 300
2025/01/21 858 858 858 858 100
2025/01/20 852 865 852 865 200
2025/01/17 842 842 842 842 100
2025/01/16 850 850 840 842 1,000
2025/01/15 868 868 865 865 1,900
2025/01/14 868 868 868 868 1,600
2025/01/10 868 868 868 868 1,700
2025/01/09 874 874 869 869 700
2025/01/08 858 859 858 859 300
2025/01/07 850 850 850 850 300
2025/01/06 849 850 849 850 400

このページの先頭へ